MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTA — Simplify Managed Futures Strategy ETF
NYSE ArcaSimplify Managed Futures Strategy ETF
$29.15
-0.09(-0.31%)
- O
- 28.64
- H
- 29.15
- L
- 28.28
- V
- 882.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.15
Period Return+3.59%
Period High$32.76
Period Low$25.39
Avg Daily Volume500.8K
Total Trading Days365
CTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.64 | $29.15 | $28.28 | $29.15 | $-0.09 | -0.31% | 882,425 | $28.95 | $28.28 $29.15 |
| Oct 1, 2026 | $28.84 | $29.29 | $28.84 | $29.24 | +$0.40 | +1.39% | 2,020,081 | $29.18 | $28.84 $29.29 |
| Sep 30, 2026 | $29.07 | $29.14 | $28.76 | $28.84 | +$0.51 | +1.80% | 695,979 | $28.96 | $28.76 $29.14 |
| Sep 29, 2026 | $28.35 | $28.55 | $28.21 | $28.33 | $-0.53 | -1.84% | 326,356 | $28.35 | $28.21 $28.55 |
| Sep 28, 2026 | $29.07 | $29.23 | $28.48 | $28.86 | $-0.08 | -0.28% | 453,301 | $28.87 | $28.48 $29.23 |
| Sep 25, 2026 | $29.11 | $29.33 | $28.62 | $28.94 | $-0.73 | -2.46% | 621,212 | $28.97 | $28.62 $29.33 |
| Sep 24, 2026 | $29.55 | $30.26 | $29.44 | $29.67 | $-0.03 | -0.10% | 347,141 | $29.75 | $29.44 $30.26 |
| Sep 23, 2026 | $29.44 | $29.72 | $29.21 | $29.70 | +$0.65 | +2.24% | 511,889 | $29.47 | $29.21 $29.72 |
| Sep 22, 2026 | $28.99 | $29.42 | $28.89 | $29.05 | $-0.11 | -0.38% | 625,567 | $29.16 | $28.89 $29.42 |
| Sep 21, 2026 | $29.36 | $29.40 | $28.88 | $29.16 | $-0.67 | -2.25% | 778,295 | $29.17 | $28.88 $29.40 |
| Sep 18, 2026 | $30.08 | $30.26 | $29.73 | $29.83 | $-0.15 | -0.50% | 393,686 | $29.97 | $29.73 $30.26 |
| Sep 17, 2026 | $29.80 | $30.24 | $29.80 | $29.98 | $-0.68 | -2.22% | 478,657 | $30.05 | $29.80 $30.24 |
| Sep 16, 2026 | $31.01 | $31.07 | $30.23 | $30.66 | $-0.34 | -1.10% | 1,164,605 | $30.70 | $30.23 $31.07 |
| Sep 15, 2026 | $30.66 | $31.15 | $30.66 | $31.00 | +$0.71 | +2.34% | 1,672,735 | $31.02 | $30.66 $31.15 |
| Sep 14, 2026 | $30.86 | $31.13 | $29.95 | $30.29 | +$0.00 | +0.00% | 1,510,904 | $30.33 | $29.95 $31.13 |
| Sep 11, 2026 | $30.17 | $30.54 | $30.07 | $30.29 | $-0.79 | -2.54% | 820,297 | $30.27 | $30.07 $30.54 |
| Sep 10, 2026 | $30.33 | $31.11 | $30.30 | $31.08 | +$1.28 | +4.30% | 1,265,818 | $30.85 | $30.30 $31.11 |
| Sep 9, 2026 | $29.45 | $29.85 | $29.42 | $29.80 | +$0.84 | +2.90% | 601,990 | $29.64 | $29.42 $29.85 |
| Sep 8, 2026 | $28.77 | $29.01 | $28.61 | $28.96 | +$0.52 | +1.83% | 977,927 | $28.80 | $28.61 $29.01 |
| Sep 4, 2026 | $28.16 | $28.53 | $27.98 | $28.44 | +$0.05 | +0.18% | 990,136 | $28.32 | $27.98 $28.53 |
| Sep 3, 2026 | $28.53 | $28.85 | $28.39 | $28.39 | $-0.55 | -1.90% | 603,250 | $28.57 | $28.39 $28.85 |
| Sep 2, 2026 | $28.81 | $29.19 | $28.71 | $28.94 | $-0.14 | -0.48% | 1,030,766 | $28.98 | $28.71 $29.19 |
| Sep 1, 2026 | $28.53 | $29.12 | $28.50 | $29.08 | +$0.81 | +2.87% | 890,048 | $28.99 | $28.50 $29.12 |
| Aug 31, 2026 | $27.96 | $28.36 | $27.96 | $28.27 | +$0.75 | +2.72% | 822,748 | $28.23 | $27.96 $28.36 |
| Aug 28, 2026 | $27.41 | $27.65 | $27.38 | $27.52 | +$0.04 | +0.15% | 436,813 | $27.54 | $27.38 $27.65 |
| Aug 27, 2026 | $27.07 | $27.63 | $27.02 | $27.48 | +$0.49 | +1.82% | 254,103 | $27.37 | $27.02 $27.63 |
| Aug 26, 2026 | $26.87 | $27.31 | $26.87 | $26.99 | $-0.02 | -0.07% | 765,072 | $27.15 | $26.87 $27.31 |
| Aug 25, 2026 | $27.38 | $27.49 | $26.95 | $27.01 | $-0.88 | -3.16% | 269,208 | $27.22 | $26.95 $27.49 |
| Aug 24, 2026 | $28.42 | $28.42 | $27.82 | $27.89 | $-0.66 | -2.31% | 320,680 | $27.95 | $27.82 $28.42 |
| Aug 21, 2026 | $28.65 | $28.75 | $28.53 | $28.55 | +$0.07 | +0.25% | 365,574 | $28.64 | $28.53 $28.75 |